Beasley Brdcst Gr (NQ: BBGI )

2.750 USD UNCHANGED
Streaming Delayed Price Updated: 6:19 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.530 1.553 1.500 1.553 4,110 +0.00(+0.19%)
Jan 29, 2009 1.560 1.560 1.550 1.550 200 -0.06(-3.73%)
Jan 27, 2009 1.560 1.610 1.610 1.610 4,700 +0.11(+7.33%)
Jan 26, 2009 1.900 1.900 1.500 1.500 4,800 -0.40(-21.05%)
Jan 23, 2009 1.970 1.970 1.880 1.900 1,417 -0.21(-10.05%)
Jan 21, 2009 2.790 2.112 2.112 2.112 4,500 -0.51(-19.38%)
Jan 20, 2009 2.910 2.910 2.610 2.620 2,292 -0.29(-9.96%)
Jan 16, 2009 3.000 3.000 2.910 2.910 1,000 -0.09(-3.00%)
Jan 15, 2009 3.170 3.170 2.880 3.000 4,750 -0.32(-9.64%)
Jan 14, 2009 2.640 3.530 2.640 3.320 18,481 +0.67(+25.28%)
Jan 13, 2009 3.520 3.790 2.460 2.650 25,800 -0.93(-25.98%)
Jan 12, 2009 3.600 3.910 3.580 3.580 12,700 -0.12(-3.24%)
Jan 09, 2009 3.170 3.850 3.000 3.700 19,926 +0.47(+14.55%)
Jan 08, 2009 3.020 3.230 3.020 3.230 1,639 +0.23(+7.67%)
Jan 07, 2009 2.560 3.090 2.560 3.000 7,827 +0.44(+17.19%)
Jan 06, 2009 2.120 2.560 2.110 2.560 2,600 +0.45(+21.33%)
Jan 05, 2009 2.050 2.110 2.050 2.110 2,990 +0.06(+2.93%)
Jan 02, 2009 2.000 2.180 1.935 2.050 6,350 +0.25(+13.89%)
Dec 31, 2008 1.740 2.020 1.600 1.800 19,525 +0.09(+5.26%)
Dec 30, 2008 1.700 1.710 1.700 1.710 7,517 +0.07(+4.27%)
Dec 29, 2008 1.740 1.750 1.560 1.640 11,035 -0.04(-2.38%)
Dec 26, 2008 1.680 1.700 1.660 1.680 2,420 -0.02(-1.18%)
Dec 24, 2008 1.460 1.700 1.460 1.700 700 +0.30(+21.43%)
Dec 23, 2008 1.470 1.510 1.400 1.400 4,516 -0.01(-0.71%)
Dec 22, 2008 1.390 1.450 1.380 1.410 12,172 +0.08(+6.02%)
Dec 19, 2008 1.330 1.350 1.330 1.330 5,840 +0.00(+0.00%)
Dec 18, 2008 1.420 1.420 1.300 1.330 2,600 -0.15(-10.13%)
Dec 17, 2008 1.510 1.650 1.460 1.480 8,016 -0.10(-6.22%)
Dec 16, 2008 1.730 1.730 1.578 1.578 2,806 -0.07(-4.36%)
Dec 15, 2008 1.520 1.650 1.490 1.650 5,992 +0.10(+6.46%)
Dec 12, 2008 1.650 1.650 1.400 1.550 7,250 -0.10(-6.07%)
Dec 11, 2008 1.700 1.700 1.650 1.650 1,809 +0.00(+0.00%)
Dec 10, 2008 1.780 1.830 1.600 1.650 2,650 -0.12(-6.78%)
Dec 09, 2008 1.870 1.870 1.710 1.770 2,159,801 -0.09(-4.84%)
Dec 08, 2008 1.980 1.980 1.690 1.860 14,541 -0.12(-6.06%)
Dec 05, 2008 1.640 2.000 1.550 1.980 17,626 +0.38(+23.75%)
Dec 04, 2008 1.239 1.700 1.239 1.600 38,936 +0.51(+46.79%)
Dec 03, 2008 0.9000 1.150 0.9000 1.090 68,400 +0.33(+43.42%)
Dec 02, 2008 0.8100 1.000 0.7100 0.7600 2,207,400 +0.00(+0.00%)
Dec 01, 2008 0.9205 0.9205 0.7100 0.7600 9,370 -0.12(-13.17%)
Nov 28, 2008 0.9000 0.9300 0.8753 0.8753 2,978 +0.03(+2.98%)
Nov 26, 2008 1.000 1.000 0.8200 0.8500 53,225 -0.16(-15.84%)
Nov 25, 2008 0.9800 1.079 0.8900 1.010 15,266 +0.08(+8.60%)
Nov 24, 2008 1.200 1.260 0.8500 0.9300 19,495 -0.22(-19.13%)
Nov 21, 2008 1.350 1.590 1.070 1.150 57,261 -0.55(-32.35%)
Nov 20, 2008 2.100 2.100 1.700 1.700 6,500 -0.24(-12.37%)
Nov 19, 2008 1.730 1.940 1.730 1.940 450 +0.06(+3.19%)
Nov 18, 2008 1.740 1.880 1.730 1.880 1,498 -0.12(-6.00%)
Nov 17, 2008 2.000 2.000 1.810 2.000 12,923 +0.08(+4.00%)
Nov 14, 2008 1.890 1.950 1.770 1.923 5,018 -0.06(-2.88%)
Nov 13, 2008 1.310 2.100 1.310 1.980 40,585 +0.67(+51.15%)
Nov 12, 2008 1.350 1.350 1.310 1.310 2,400 +0.01(+0.77%)
Nov 11, 2008 1.980 1.990 1.300 1.300 8,509 -0.05(-3.70%)
Nov 10, 2008 1.833 1.850 1.300 1.350 16,485 -0.15(-10.00%)
Nov 07, 2008 1.500 1.900 1.500 1.500 10,700 +0.06(+4.17%)
Nov 06, 2008 1.440 1.450 1.440 1.440 2,705 -0.06(-4.00%)
Nov 05, 2008 1.500 1.837 1.460 1.500 8,961 +0.05(+3.45%)
Nov 04, 2008 1.390 1.450 1.350 1.450 5,130 -0.05(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.